Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fair Isaac and Company (NY: FICO )

1,328.61 +41.83 (+3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 473.35 475.86 466.30 466.46 254,467 -10.50(-2.20%)
Mar 30, 2022 476.03 479.91 472.03 476.96 173,081 -2.40(-0.50%)
Mar 29, 2022 469.32 480.99 468.91 479.36 234,937 +16.97(+3.67%)
Mar 28, 2022 457.44 464.44 454.07 462.39 216,391 +4.89(+1.07%)
Mar 25, 2022 468.49 469.12 455.60 457.50 300,042 -7.67(-1.65%)
Mar 24, 2022 464.55 465.63 459.50 465.17 145,680 +0.75(+0.16%)
Mar 23, 2022 478.70 478.70 464.11 464.42 191,012 -20.37(-4.20%)
Mar 22, 2022 484.69 489.12 483.11 484.79 231,577 +1.06(+0.22%)
Mar 21, 2022 487.89 491.33 473.74 483.73 209,772 -7.92(-1.61%)
Mar 18, 2022 474.95 492.53 470.60 491.65 580,324 +11.45(+2.38%)
Mar 17, 2022 482.87 487.17 477.63 480.20 277,041 -3.52(-0.73%)
Mar 16, 2022 483.70 488.36 467.65 483.72 224,597 +5.04(+1.05%)
Mar 15, 2022 468.52 479.72 465.91 478.68 225,922 +12.65(+2.71%)
Mar 14, 2022 462.15 479.15 460.11 466.03 265,731 +2.85(+0.62%)
Mar 11, 2022 484.59 484.59 462.33 463.18 142,464 -18.43(-3.83%)
Mar 10, 2022 478.06 486.98 476.82 481.61 189,650 -4.31(-0.89%)
Mar 09, 2022 476.54 492.02 473.72 485.92 241,311 +17.01(+3.63%)
Mar 08, 2022 475.14 487.40 468.56 468.91 293,289 -8.11(-1.70%)
Mar 07, 2022 489.31 497.76 476.39 477.02 254,033 -20.21(-4.06%)
Mar 04, 2022 483.52 502.71 480.60 497.23 326,777 +15.26(+3.17%)
Mar 03, 2022 495.29 495.29 481.56 481.97 172,691 -8.03(-1.64%)
Mar 02, 2022 477.23 492.49 474.06 490.00 178,244 +14.54(+3.06%)
Mar 01, 2022 471.18 483.39 465.06 475.46 324,555 +4.27(+0.91%)
Feb 28, 2022 467.30 479.82 464.27 471.19 398,250 -2.20(-0.46%)
Feb 25, 2022 468.61 473.86 461.49 473.39 185,763 +0.94(+0.20%)
Feb 24, 2022 435.90 473.40 435.42 472.45 259,688 +17.65(+3.88%)
Feb 23, 2022 488.69 488.69 453.73 454.80 380,683 -30.36(-6.26%)
Feb 22, 2022 493.28 495.29 483.43 485.16 218,146 -13.04(-2.62%)
Feb 18, 2022 498.20 0 -10.73(-2.11%)
Feb 17, 2022 505.50 512.79 498.19 508.93 194,544 -2.63(-0.51%)
Feb 16, 2022 512.64 514.74 503.31 511.56 188,461 -6.37(-1.23%)
Feb 15, 2022 513.53 522.68 510.06 517.93 143,811 +5.53(+1.08%)
Feb 14, 2022 515.04 526.85 508.53 512.40 221,187 -4.22(-0.82%)
Feb 11, 2022 520.58 528.60 514.98 516.62 322,394 -0.20(-0.04%)
Feb 10, 2022 509.68 531.03 509.68 516.82 285,819 -6.61(-1.26%)
Feb 09, 2022 520.00 523.60 515.18 523.43 366,766 +10.95(+2.14%)
Feb 08, 2022 504.45 512.98 501.42 512.48 196,269 +9.74(+1.94%)
Feb 07, 2022 502.28 507.83 499.01 502.74 232,938 +0.68(+0.14%)
Feb 04, 2022 494.20 506.44 492.00 502.06 206,107 +6.84(+1.38%)
Feb 03, 2022 493.26 495.22 209,220 -9.44(-1.87%)
Feb 02, 2022 498.20 506.05 495.43 504.66 249,019 +7.12(+1.43%)
Feb 01, 2022 495.40 498.89 485.14 497.54 369,002 +2.55(+0.52%)
Jan 31, 2022 490.12 494.99 402,445 +1.87(+0.38%)
Jan 28, 2022 426.46 497.00 426.46 493.12 753,640 +70.13(+16.58%)
Jan 27, 2022 422.45 430.76 420.50 422.99 298,575 +5.70(+1.37%)
Jan 26, 2022 425.26 429.15 413.92 417.29 170,550 +0.52(+0.12%)
Jan 25, 2022 432.52 436.95 416.23 416.77 258,690 -22.68(-5.16%)
Jan 24, 2022 420.00 440.30 416.04 439.45 299,737 +12.42(+2.91%)
Jan 21, 2022 430.65 436.53 425.55 427.03 354,302 -3.94(-0.91%)
Jan 20, 2022 440.44 448.66 430.84 430.97 174,307 -7.83(-1.78%)
Jan 19, 2022 435.77 447.62 432.30 438.80 533,979 +2.86(+0.66%)
Jan 18, 2022 433.15 440.01 431.39 435.94 339,866 -0.50(-0.11%)
Jan 14, 2022 436.44 0 -2.14(-0.49%)
Jan 13, 2022 449.53 455.81 438.07 438.58 258,813 -13.40(-2.96%)
Jan 12, 2022 451.00 453.82 447.44 451.98 238,197 +3.48(+0.78%)
Jan 11, 2022 440.19 450.54 439.97 448.50 221,564 +8.31(+1.89%)
Jan 10, 2022 433.96 440.49 430.10 440.19 305,808 +0.14(+0.03%)
Jan 07, 2022 440.67 449.83 439.64 440.05 230,927 -3.48(-0.78%)
Jan 06, 2022 426.94 448.43 426.94 443.53 230,568 +17.64(+4.14%)
Jan 05, 2022 439.20 444.48 425.43 425.89 298,196 -19.94(-4.47%)
Jan 04, 2022 445.52 447.14 438.64 445.83 239,563 +2.70(+0.61%)
Jan 03, 2022 437.15 445.14 433.70 443.13 217,866 +9.46(+2.18%)
Dec 31, 2021 436.17 440.37 433.47 433.67 142,730 -3.44(-0.79%)
Dec 30, 2021 440.65 444.12 436.98 437.11 291,864 -2.52(-0.57%)
Dec 29, 2021 435.00 440.89 433.10 439.63 179,282 +5.93(+1.37%)
Dec 28, 2021 432.88 436.76 430.95 433.70 219,213 -1.18(-0.27%)
Dec 27, 2021 435.99 438.31 430.50 434.88 163,566 -0.22(-0.05%)
Dec 23, 2021 430.00 436.99 429.26 435.10 143,413 +4.84(+1.12%)
Dec 22, 2021 423.37 434.00 423.37 430.26 204,731 +5.54(+1.30%)
Dec 21, 2021 425.00 430.77 422.03 424.72 370,843 +1.59(+0.38%)
Dec 20, 2021 409.67 424.79 408.73 423.13 305,610 +10.88(+2.64%)
Dec 17, 2021 404.60 414.98 404.33 412.25 735,522 +3.79(+0.93%)
Dec 16, 2021 416.08 423.01 405.03 408.46 477,980 -6.55(-1.58%)
Dec 15, 2021 407.27 415.46 401.34 415.01 361,678 +7.24(+1.78%)
Dec 14, 2021 409.23 418.58 403.29 407.77 373,930 -6.27(-1.51%)
Dec 13, 2021 408.06 417.70 403.57 414.04 314,982 +6.55(+1.61%)
Dec 10, 2021 407.39 410.83 403.80 407.49 295,957 +0.50(+0.12%)
Dec 09, 2021 403.09 409.69 402.36 406.99 361,540 +2.59(+0.64%)
Dec 08, 2021 399.00 408.84 396.15 404.40 304,006 +4.07(+1.02%)
Dec 07, 2021 402.04 415.39 398.33 400.33 442,623 +1.05(+0.26%)
Dec 06, 2021 381.21 402.24 377.18 399.28 575,493 +17.77(+4.66%)
Dec 03, 2021 383.77 383.77 372.89 381.51 423,003 +0.96(+0.25%)
Dec 02, 2021 361.62 381.76 361.62 380.55 538,489 +16.97(+4.67%)
Dec 01, 2021 358.00 368.00 355.86 363.58 452,468 +10.45(+2.96%)
Nov 30, 2021 349.35 356.93 348.92 353.13 645,049 +2.47(+0.70%)
Nov 29, 2021 347.15 354.06 343.60 350.66 300,499 +5.04(+1.46%)
Nov 26, 2021 350.64 354.46 344.63 345.62 129,868 -7.75(-2.19%)
Nov 24, 2021 348.42 354.45 346.07 353.37 216,979 +3.44(+0.98%)
Nov 23, 2021 351.30 352.95 342.89 349.93 342,899 -4.25(-1.20%)
Nov 22, 2021 357.59 359.62 349.69 354.18 296,453 -3.33(-0.93%)
Nov 19, 2021 354.26 367.34 354.00 357.51 595,244 +4.75(+1.35%)
Nov 18, 2021 363.42 355.05 352.73 352.76 395,883 -9.82(-2.71%)
Nov 17, 2021 379.40 379.90 362.39 362.58 586,993 -15.28(-4.04%)
Nov 16, 2021 390.00 396.09 377.73 377.86 409,578 -12.80(-3.28%)
Nov 15, 2021 376.21 394.50 376.21 390.66 444,330 +14.99(+3.99%)
Nov 12, 2021 382.47 382.47 370.52 375.67 430,284 -2.14(-0.57%)
Nov 11, 2021 387.78 399.80 377.55 377.81 629,719 -10.80(-2.78%)
Nov 10, 2021 400.28 388.61 379,829 -15.13(-3.75%)
Nov 09, 2021 398.90 406.09 391.68 403.74 364,701 +5.56(+1.40%)
Nov 08, 2021 388.29 400.88 386.14 398.18 550,069 +17.98(+4.73%)
Nov 05, 2021 384.34 387.52 379.41 380.20 220,154 -2.65(-0.69%)
Nov 04, 2021 385.61 388.23 382.11 382.85 349,814 -1.15(-0.30%)
Nov 03, 2021 390.00 391.43 380.56 384.00 510,319 -6.54(-1.67%)
Nov 02, 2021 400.00 403.75 390.28 390.54 176,267 -9.72(-2.43%)
Nov 01, 2021 398.52 400.64 396.77 400.26 110,268 +2.06(+0.52%)
Oct 29, 2021 392.91 401.78 392.91 398.20 211,703 +2.86(+0.72%)
Oct 28, 2021 397.46 400.94 392.28 395.34 226,514 +0.29(+0.07%)
Oct 27, 2021 410.48 409.22 394.42 395.05 266,055 -15.77(-3.84%)
Oct 26, 2021 415.17 410.80 410.82 210,869 -3.17(-0.77%)
Oct 25, 2021 410.78 419.21 409.74 413.99 205,579 +3.94(+0.96%)
Oct 22, 2021 409.03 412.45 406.02 410.05 140,884 +2.22(+0.54%)
Oct 21, 2021 407.36 410.88 401.13 407.83 220,243 -2.81(-0.68%)
Oct 20, 2021 418.40 419.66 409.43 410.64 204,965 -4.81(-1.16%)
Oct 19, 2021 419.16 419.95 414.57 415.45 129,511 +0.23(+0.06%)
Oct 18, 2021 408.09 415.91 408.09 415.22 142,393 +5.42(+1.32%)
Oct 15, 2021 410.00 412.59 406.21 409.80 298,218 +1.57(+0.38%)
Oct 14, 2021 401.08 409.51 397.26 408.23 205,113 +10.97(+2.76%)
Oct 13, 2021 402.10 404.23 396.95 397.26 209,763 -1.90(-0.48%)
Oct 12, 2021 396.80 402.01 396.25 399.16 162,486 +4.62(+1.17%)
Oct 11, 2021 400.67 403.47 394.17 394.54 197,665 -6.42(-1.60%)
Oct 08, 2021 408.14 411.42 400.66 400.96 155,714 -5.49(-1.35%)
Oct 07, 2021 403.16 415.15 403.16 406.45 246,833 +6.29(+1.57%)
Oct 06, 2021 392.06 400.54 392.06 400.16 295,112 +4.39(+1.11%)
Oct 05, 2021 397.60 401.44 394.26 395.77 257,808 -0.35(-0.09%)
Oct 04, 2021 404.58 404.58 392.25 396.12 190,328 -9.96(-2.45%)
Oct 01, 2021 400.41 410.23 397.57 406.08 257,857 +8.15(+2.05%)
Sep 30, 2021 400.03 403.62 397.21 397.93 294,093 -1.82(-0.46%)
Sep 29, 2021 407.75 408.89 399.25 399.75 243,338 -4.67(-1.15%)
Sep 28, 2021 410.55 411.90 404.27 404.42 228,438 -11.94(-2.87%)
Sep 27, 2021 416.10 418.07 411.97 416.36 190,378 -2.95(-0.70%)
Sep 24, 2021 421.82 422.82 417.59 419.31 175,746 -4.04(-0.95%)
Sep 23, 2021 419.78 427.26 418.54 423.35 163,820 +5.39(+1.29%)
Sep 22, 2021 421.05 421.57 416.87 417.96 347,424 -1.86(-0.44%)
Sep 21, 2021 429.09 429.09 418.18 419.82 239,385 -6.74(-1.58%)
Sep 20, 2021 429.25 429.76 420.80 426.56 326,345 -7.69(-1.77%)
Sep 17, 2021 443.89 444.49 432.30 434.25 594,948 -10.19(-2.29%)
Sep 16, 2021 439.30 446.05 438.47 444.44 290,111 +3.94(+0.89%)
Sep 15, 2021 437.37 440.89 430.00 440.50 315,756 +1.23(+0.28%)
Sep 14, 2021 445.67 445.98 437.90 439.27 187,412 -5.08(-1.14%)
Sep 13, 2021 452.96 452.96 442.67 444.35 160,423 -7.03(-1.56%)
Sep 10, 2021 464.24 465.77 451.16 451.38 177,992 -10.21(-2.21%)
Sep 09, 2021 463.08 465.07 461.01 461.59 162,416 -1.05(-0.23%)
Sep 08, 2021 462.06 464.05 459.06 462.64 193,052 +0.35(+0.08%)
Sep 07, 2021 466.59 466.90 460.73 462.29 150,603 -4.94(-1.06%)
Sep 03, 2021 470.00 472.11 466.38 467.23 143,937 -4.74(-1.00%)
Sep 02, 2021 472.14 473.44 468.32 471.97 190,327 +2.99(+0.64%)
Sep 01, 2021 462.83 472.61 462.83 468.98 288,983 +9.24(+2.01%)
Aug 31, 2021 454.55 460.79 452.61 459.74 292,154 +4.60(+1.01%)
Aug 30, 2021 459.00 462.12 454.08 455.14 166,353 -4.36(-0.95%)
Aug 27, 2021 451.54 464.76 451.54 459.50 237,575 +8.95(+1.99%)
Aug 26, 2021 458.15 459.00 447.48 450.55 203,985 -7.60(-1.66%)
Aug 25, 2021 455.00 459.98 447.43 458.15 249,614 +3.87(+0.85%)
Aug 24, 2021 449.50 457.50 449.00 454.28 196,546 +5.85(+1.30%)
Aug 23, 2021 442.00 450.29 439.07 448.43 257,521 +6.05(+1.37%)
Aug 20, 2021 447.99 448.54 440.54 442.38 216,849 -4.78(-1.07%)
Aug 19, 2021 446.56 454.77 446.56 447.16 241,153 -2.88(-0.64%)
Aug 18, 2021 459.69 461.95 449.60 450.04 274,544 -7.29(-1.59%)
Aug 17, 2021 446.31 457.83 443.70 457.33 307,982 +9.21(+2.06%)
Aug 16, 2021 450.00 450.00 442.99 448.12 307,534 -3.53(-0.78%)
Aug 13, 2021 453.79 455.50 445.13 451.65 373,250 -2.57(-0.57%)
Aug 12, 2021 458.58 459.04 450.62 454.22 388,450 -5.82(-1.27%)
Aug 11, 2021 460.41 468.42 454.27 460.04 250,538 +0.52(+0.11%)
Aug 10, 2021 474.11 477.06 455.71 459.52 427,691 -10.38(-2.21%)
Aug 09, 2021 476.97 484.13 469.15 469.90 254,812 -7.71(-1.61%)
Aug 06, 2021 486.11 489.81 473.56 477.61 322,499 -9.39(-1.93%)
Aug 05, 2021 501.00 504.33 485.43 487.00 409,607 -14.31(-2.85%)
Aug 04, 2021 518.87 528.19 496.35 501.31 613,566 -12.30(-2.39%)
Aug 03, 2021 527.36 529.64 501.72 513.61 612,739 -12.44(-2.36%)
Aug 02, 2021 526.15 534.33 525.29 526.05 199,457 +2.14(+0.41%)
Jul 30, 2021 522.64 529.08 522.64 523.91 154,283 -3.87(-0.73%)
Jul 29, 2021 528.34 536.18 525.75 527.78 233,522 +0.32(+0.06%)
Jul 28, 2021 531.10 536.99 525.53 527.46 149,934 -2.33(-0.44%)
Jul 27, 2021 541.43 541.86 526.49 529.79 227,109 -10.15(-1.88%)
Jul 26, 2021 539.99 547.44 535.84 539.94 183,223 -12.94(-2.34%)
Jul 23, 2021 551.57 553.97 545.79 552.88 153,468 +2.64(+0.48%)
Jul 22, 2021 542.69 551.09 542.69 550.24 160,684 +9.41(+1.74%)
Jul 21, 2021 531.96 542.69 530.97 540.83 162,402 +7.53(+1.41%)
Jul 20, 2021 525.41 538.11 523.88 533.30 184,740 +11.42(+2.19%)
Jul 19, 2021 517.10 526.96 516.40 521.88 134,690 -2.05(-0.39%)
Jul 16, 2021 522.39 530.01 522.39 523.93 113,437 +4.60(+0.89%)
Jul 15, 2021 521.27 522.20 514.26 519.33 155,789 -2.29(-0.44%)
Jul 14, 2021 521.00 523.88 518.60 521.62 165,230 +4.63(+0.90%)
Jul 13, 2021 515.00 524.63 512.07 516.99 102,721 -0.71(-0.14%)
Jul 12, 2021 523.66 526.22 513.19 517.70 150,205 -6.35(-1.21%)
Jul 09, 2021 515.60 526.53 512.44 524.05 115,144 +8.98(+1.74%)
Jul 08, 2021 517.61 524.54 512.51 515.07 222,743 -6.30(-1.21%)
Jul 07, 2021 520.00 523.79 511.48 521.37 150,677 +4.66(+0.90%)
Jul 06, 2021 511.03 519.15 507.78 516.71 167,044 +8.90(+1.75%)
Jul 02, 2021 502.04 509.64 501.17 507.81 109,529 +7.49(+1.50%)
Jul 01, 2021 503.53 510.62 500.32 500.32 297,588 -2.36(-0.47%)
Jun 30, 2021 510.25 513.77 502.45 502.68 145,600 -9.09(-1.78%)
Jun 29, 2021 508.39 513.09 505.57 511.77 155,220 +5.40(+1.07%)
Jun 28, 2021 501.57 507.73 501.57 506.37 114,350 +5.39(+1.08%)
Jun 25, 2021 501.03 506.00 500.05 500.98 246,287 -0.03(-0.01%)
Jun 24, 2021 500.48 501.36 495.32 501.01 193,204 +4.05(+0.81%)
Jun 23, 2021 507.28 509.93 496.58 496.96 162,018 -9.06(-1.79%)
Jun 22, 2021 504.95 510.14 503.79 506.02 196,865 -0.30(-0.06%)
Jun 21, 2021 505.15 512.40 499.31 506.32 219,531 +3.97(+0.79%)
Jun 18, 2021 506.49 508.79 499.67 502.35 348,504 +1.41(+0.28%)
Jun 17, 2021 492.48 503.73 489.30 500.94 180,578 +7.34(+1.49%)
Jun 16, 2021 500.61 502.34 488.23 493.60 152,389 -5.92(-1.19%)
Jun 15, 2021 504.00 504.00 496.44 499.52 147,602 -6.08(-1.20%)
Jun 14, 2021 504.78 507.21 501.48 505.60 196,181 +0.82(+0.16%)
Jun 11, 2021 497.50 505.52 495.09 504.78 103,354 +8.36(+1.68%)
Jun 10, 2021 491.85 497.07 491.43 496.42 93,500 +5.23(+1.06%)
Jun 09, 2021 491.00 496.20 488.03 491.19 119,337 +3.02(+0.62%)
Jun 08, 2021 489.39 489.77 480.15 488.17 225,350 +3.46(+0.71%)
Jun 07, 2021 488.28 491.72 482.88 484.71 108,427 -5.63(-1.15%)
Jun 04, 2021 483.43 490.78 483.21 490.34 130,010 +10.58(+2.21%)
Jun 03, 2021 490.12 490.12 477.72 479.76 139,935 -14.93(-3.02%)
Jun 02, 2021 498.02 499.39 488.00 494.69 259,876 -4.27(-0.86%)
Jun 01, 2021 510.79 512.97 496.35 498.96 264,137 -7.10(-1.40%)
May 28, 2021 506.13 508.23 501.39 506.06 157,512 +4.41(+0.88%)
May 27, 2021 501.70 509.18 500.57 501.65 161,598 -1.86(-0.37%)
May 26, 2021 510.45 510.91 500.98 503.51 106,421 -3.09(-0.61%)
May 25, 2021 504.48 509.39 502.07 506.60 166,990 +6.30(+1.26%)
May 24, 2021 498.81 506.08 493.00 500.30 152,941 +8.57(+1.74%)
May 21, 2021 504.53 505.39 491.09 491.73 152,693 -9.51(-1.90%)
May 20, 2021 487.26 505.38 487.26 501.24 176,307 +17.47(+3.61%)
May 19, 2021 484.03 487.34 480.47 483.77 130,271 -6.15(-1.26%)
May 18, 2021 492.56 496.24 488.58 489.92 191,643 -0.27(-0.06%)
May 17, 2021 486.34 491.58 486.02 490.19 150,271 -1.22(-0.25%)
May 14, 2021 482.09 493.99 480.81 491.41 168,429 +15.63(+3.29%)
May 13, 2021 472.27 478.15 460.64 475.78 245,350 +9.62(+2.06%)
May 12, 2021 479.16 484.74 465.05 466.16 171,152 -20.90(-4.29%)
May 11, 2021 484.67 492.58 484.58 487.06 158,915 -5.84(-1.18%)
May 10, 2021 491.32 496.82 486.73 492.90 216,829 -3.27(-0.66%)
May 07, 2021 501.75 508.97 494.40 496.17 101,964 +1.96(+0.40%)
May 06, 2021 491.42 498.20 470.65 494.21 302,999 -2.15(-0.43%)
May 05, 2021 504.50 513.17 492.14 496.36 248,061 -10.88(-2.14%)
May 04, 2021 511.21 511.21 500.73 507.24 109,278 -8.51(-1.65%)
May 03, 2021 524.27 525.66 515.13 515.75 108,693 -5.66(-1.09%)
Apr 30, 2021 527.47 527.47 516.35 521.41 161,700 -11.59(-2.17%)
Apr 29, 2021 543.90 544.91 531.77 533.00 102,468 -6.47(-1.20%)
Apr 28, 2021 542.75 545.00 538.20 539.47 127,494 -3.08(-0.57%)
Apr 27, 2021 545.18 546.93 540.08 542.55 110,275 -1.87(-0.34%)
Apr 26, 2021 544.57 547.57 538.04 544.42 155,810 +1.93(+0.36%)
Apr 23, 2021 537.97 546.90 537.97 542.49 255,000 +8.48(+1.59%)
Apr 22, 2021 530.28 539.24 528.26 534.01 148,587 +6.37(+1.21%)
Apr 21, 2021 523.13 528.90 522.55 527.64 91,375 +4.04(+0.77%)
Apr 20, 2021 531.12 532.60 516.89 523.60 131,119 -6.39(-1.21%)
Apr 19, 2021 529.90 533.43 525.83 529.99 123,140 -2.96(-0.56%)
Apr 16, 2021 532.94 536.33 529.31 532.95 164,400 +2.04(+0.38%)
Apr 15, 2021 530.16 534.62 525.06 530.91 164,037 +9.34(+1.79%)
Apr 14, 2021 525.93 529.39 518.64 521.57 92,445 -3.21(-0.61%)
Apr 13, 2021 525.11 531.22 521.93 524.78 107,987 -0.33(-0.06%)
Apr 12, 2021 515.80 525.50 515.05 525.11 122,827 +6.76(+1.30%)
Apr 09, 2021 514.53 520.53 508.79 518.35 123,100 +4.61(+0.90%)
Apr 08, 2021 507.92 515.67 502.76 513.74 224,300 +12.26(+2.44%)
Apr 07, 2021 506.92 506.92 497.23 501.48 117,900 -3.53(-0.70%)
Apr 06, 2021 498.82 507.23 495.36 505.01 169,638 +6.22(+1.25%)
Apr 05, 2021 500.00 504.46 495.38 498.79 233,932 -2.16(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.